Almonty Industries Inc. (ETR:ALI1)
Germany · Delayed Price · Currency is EUR 6.45
-0.48 (-6.93%)
At close: Oct 22, 2025
Almonty Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 7.45 | 7.45 | 6.63 | 6.93 | 6.93 | -4.55% | 366,068 |
| Oct 20, 2025 | 7.47 | 7.74 | 6.96 | 7.26 | 7.26 | 6.61% | 448,330 |
| Oct 17, 2025 | 6.19 | 7.03 | 5.99 | 6.81 | 6.81 | -15.40% | 1,120,840 |
| Oct 16, 2025 | 8.63 | 8.71 | 7.96 | 8.05 | 8.05 | -5.85% | 271,757 |
| Oct 15, 2025 | 8.86 | 9.15 | 8.32 | 8.55 | 8.55 | 2.27% | 525,650 |
| Oct 14, 2025 | 7.68 | 8.42 | 7.47 | 8.36 | 8.36 | 11.76% | 651,358 |
| Oct 13, 2025 | 6.94 | 7.54 | 6.79 | 7.48 | 7.48 | 11.64% | 363,992 |
| Oct 10, 2025 | 6.87 | 6.89 | 6.08 | 6.70 | 6.70 | -1.76% | 305,071 |
| Oct 9, 2025 | 6.78 | 6.95 | 6.70 | 6.82 | 6.82 | 4.28% | 302,900 |
| Oct 8, 2025 | 6.33 | 6.68 | 6.26 | 6.54 | 6.54 | 7.57% | 442,333 |
| Oct 7, 2025 | 5.99 | 6.24 | 5.94 | 6.08 | 6.08 | 1.50% | 191,342 |
| Oct 6, 2025 | 5.49 | 6.10 | 5.32 | 5.99 | 5.99 | 10.11% | 255,336 |
| Oct 3, 2025 | 5.23 | 5.45 | 5.16 | 5.44 | 5.44 | 5.02% | 190,392 |
| Oct 2, 2025 | 4.99 | 5.19 | 4.99 | 5.18 | 5.18 | 1.17% | 61,370 |
| Oct 1, 2025 | 5.00 | 5.19 | 4.91 | 5.12 | 5.12 | -0.39% | 186,308 |
| Sep 30, 2025 | 5.32 | 5.40 | 5.11 | 5.14 | 5.14 | -1.15% | 131,042 |
| Sep 29, 2025 | 5.04 | 5.28 | 5.00 | 5.20 | 5.20 | 3.17% | 172,272 |
| Sep 26, 2025 | 4.85 | 5.06 | 4.78 | 5.04 | 5.04 | 7.01% | 128,950 |
| Sep 25, 2025 | 4.75 | 4.80 | 4.48 | 4.71 | 4.71 | -4.75% | 127,329 |
| Sep 24, 2025 | 4.83 | 5.12 | 4.83 | 4.95 | 4.95 | 0.10% | 51,499 |
| Sep 23, 2025 | 4.52 | 5.06 | 4.34 | 4.94 | 4.94 | 8.93% | 180,501 |
| Sep 22, 2025 | 4.53 | 4.62 | 4.44 | 4.54 | 4.54 | 7.21% | 165,871 |
| Sep 19, 2025 | 4.20 | 4.32 | 4.15 | 4.23 | 4.23 | 3.17% | 19,005 |
| Sep 18, 2025 | 4.13 | 4.17 | 4.02 | 4.10 | 4.10 | 1.23% | 24,537 |
| Sep 17, 2025 | 4.07 | 4.20 | 4.01 | 4.05 | 4.05 | -0.98% | 31,505 |
| Sep 16, 2025 | 4.12 | 4.19 | 4.01 | 4.09 | 4.09 | 2.00% | 102,701 |
| Sep 15, 2025 | 3.97 | 4.08 | 3.92 | 4.01 | 4.01 | 2.30% | 94,843 |
| Sep 12, 2025 | 3.88 | 3.95 | 3.82 | 3.92 | 3.92 | 1.29% | 41,815 |
| Sep 11, 2025 | 3.83 | 3.90 | 3.75 | 3.87 | 3.87 | 3.20% | 30,550 |
| Sep 10, 2025 | 3.83 | 3.85 | 3.66 | 3.75 | 3.75 | -1.96% | 37,905 |
| Sep 9, 2025 | 3.80 | 3.83 | 3.68 | 3.83 | 3.83 | 2.14% | 34,751 |
| Sep 8, 2025 | 3.60 | 3.75 | 3.51 | 3.75 | 3.75 | 4.32% | 15,369 |
| Sep 5, 2025 | 3.56 | 3.63 | 3.52 | 3.59 | 3.59 | 0.98% | 65,848 |
| Sep 4, 2025 | 3.66 | 3.76 | 3.46 | 3.56 | 3.56 | -0.70% | 12,389 |
| Sep 3, 2025 | 3.77 | 3.85 | 3.47 | 3.58 | 3.58 | -5.42% | 40,952 |
| Sep 2, 2025 | 3.91 | 3.95 | 3.71 | 3.79 | 3.79 | -2.82% | 76,990 |
| Sep 1, 2025 | 3.86 | 3.94 | 3.81 | 3.90 | 3.90 | 4.99% | 54,473 |
| Aug 29, 2025 | 3.77 | 3.84 | 3.63 | 3.71 | 3.71 | -3.13% | 89,214 |
| Aug 28, 2025 | 3.60 | 3.85 | 3.56 | 3.83 | 3.83 | 4.93% | 59,627 |
| Aug 27, 2025 | 3.60 | 3.78 | 3.52 | 3.65 | 3.65 | -2.67% | 65,282 |
| Aug 26, 2025 | 3.59 | 3.80 | 3.48 | 3.75 | 3.75 | 4.75% | 156,712 |
| Aug 25, 2025 | 3.63 | 3.68 | 3.34 | 3.58 | 3.58 | -0.28% | 88,471 |
| Aug 22, 2025 | 3.63 | 3.74 | 3.58 | 3.59 | 3.59 | -1.24% | 43,953 |
| Aug 21, 2025 | 3.73 | 3.78 | 3.61 | 3.64 | 3.64 | -1.09% | 57,351 |
| Aug 20, 2025 | 3.56 | 3.78 | 3.55 | 3.68 | 3.68 | 5.30% | 121,076 |
| Aug 19, 2025 | 3.93 | 3.95 | 3.49 | 3.49 | 3.49 | -11.56% | 139,257 |
| Aug 18, 2025 | 3.80 | 3.95 | 3.66 | 3.95 | 3.95 | 5.51% | 49,726 |
| Aug 15, 2025 | 4.00 | 4.04 | 3.62 | 3.74 | 3.74 | -5.89% | 217,203 |
| Aug 14, 2025 | 4.03 | 4.04 | 3.90 | 3.97 | 3.97 | 1.79% | 46,260 |
| Aug 13, 2025 | 4.00 | 4.08 | 3.88 | 3.90 | 3.90 | -1.16% | 173,191 |